Identifier on HitBTC: ETHBRL20
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-27 |
8,934.6415 |
40.8205 ETH |
9,062.2000 |
8,783.8000 |
9,063.8000 |
8,987.3000 |
| 2023-10-26 |
9,117.3810 |
45.9399 ETH |
9,008.3000 |
8,872.3000 |
9,393.8000 |
9,058.0000 |
| 2023-10-25 |
9,001.8717 |
46.2712 ETH |
8,966.3000 |
8,836.4000 |
9,120.8000 |
9,006.9000 |
| 2023-10-24 |
9,073.2766 |
90.2398 ETH |
8,906.3000 |
8,835.1000 |
9,357.3000 |
8,972.7000 |
| 2023-10-23 |
8,663.0308 |
60.5458 ETH |
8,439.1000 |
8,411.6000 |
9,057.7000 |
8,899.1000 |
| 2023-10-22 |
8,311.7559 |
17.2706 ETH |
8,263.6000 |
8,233.7000 |
8,455.3000 |
8,437.5000 |
| 2023-10-21 |
8,206.8977 |
23.0483 ETH |
8,129.6000 |
8,073.8000 |
8,312.4000 |
8,260.1000 |
| 2023-10-20 |
8,129.5200 |
31.8284 ETH |
7,942.7000 |
7,935.6000 |
8,225.2000 |
8,129.2000 |
| 2023-10-19 |
7,916.5312 |
21.4688 ETH |
7,951.8000 |
7,849.1000 |
7,972.9000 |
7,946.2000 |
| 2023-10-18 |
7,970.0716 |
18.7550 ETH |
7,921.0000 |
7,907.5000 |
8,027.8000 |
7,950.6000 |
| 2023-10-17 |
7,986.5389 |
27.0146 ETH |
8,080.2000 |
7,872.9000 |
8,081.8000 |
7,925.5000 |
| 2023-10-16 |
8,087.2516 |
35.0829 ETH |
7,983.8000 |
7,967.3000 |
8,266.0000 |
8,081.3000 |
| 2023-10-15 |
7,984.3165 |
17.3768 ETH |
7,964.0000 |
7,939.9000 |
8,032.3000 |
7,980.9000 |
| 2023-10-14 |
7,956.1305 |
19.1659 ETH |
7,943.2000 |
7,909.0000 |
7,999.3000 |
7,966.0000 |
| 2023-10-13 |
7,896.9616 |
22.1417 ETH |
7,841.4000 |
7,832.8000 |
8,051.0000 |
7,948.6000 |
| 2023-10-12 |
7,855.2993 |
25.4393 ETH |
7,963.0000 |
7,752.7000 |
7,983.9000 |
7,842.6000 |
| 2023-10-11 |
7,953.6925 |
22.8755 ETH |
7,964.8000 |
7,879.6000 |
8,028.7000 |
7,964.6000 |
| 2023-10-10 |
8,068.0477 |
30.2389 ETH |
8,162.9000 |
7,890.4000 |
8,231.7000 |
7,964.0000 |
| 2023-10-09 |
8,274.2019 |
40.1986 ETH |
8,485.8000 |
8,059.2000 |
8,489.6000 |
8,165.5000 |
| 2023-10-08 |
8,474.0609 |
16.6024 ETH |
8,475.2000 |
8,396.1000 |
8,523.4000 |
8,484.3000 |
| 2023-10-07 |
8,498.1456 |
17.1329 ETH |
8,520.7000 |
8,465.2000 |
8,531.9000 |
8,482.8000 |
| 2023-10-06 |
8,500.3439 |
27.1592 ETH |
8,358.1000 |
8,356.1000 |
8,601.4000 |
8,516.7000 |
| 2023-10-05 |
8,445.1281 |
24.3152 ETH |
8,501.5000 |
8,351.2000 |
8,547.8000 |
8,356.7000 |
| 2023-10-04 |
8,476.2355 |
22.1207 ETH |
8,544.3000 |
8,409.4000 |
8,551.4000 |
8,495.1000 |
| 2023-10-03 |
8,473.0522 |
29.3061 ETH |
8,422.3000 |
8,362.8000 |
8,565.7000 |
8,546.0000 |
| 2023-10-02 |
8,573.1718 |
41.4115 ETH |
8,731.4000 |
8,305.4000 |
8,780.0000 |
8,426.0000 |
| 2023-10-01 |
8,584.6048 |
21.4690 ETH |
8,414.4000 |
8,412.6000 |
8,761.7000 |
8,727.5000 |
| 2023-09-30 |
8,461.6664 |
18.5223 ETH |
8,402.9000 |
8,393.6000 |
8,549.0000 |
8,416.9000 |
| 2023-09-29 |
8,396.2504 |
29.1455 ETH |
8,342.1000 |
8,291.5000 |
8,478.4000 |
8,399.8000 |
| 2023-09-28 |
8,275.3728 |
32.7149 ETH |
8,067.7000 |
8,065.3000 |
8,437.0000 |
8,338.7000 |
| 2023-09-27 |
8,078.4132 |
23.9477 ETH |
7,960.9000 |
7,938.8000 |
8,178.0000 |
8,069.0000 |
| 2023-09-26 |
7,925.0417 |
24.2086 ETH |
7,922.2000 |
7,890.8000 |
7,965.2000 |
7,957.2000 |
| 2023-09-25 |
7,872.4303 |
31.1207 ETH |
7,855.4000 |
7,771.2000 |
7,967.3000 |
7,917.4000 |
| 2023-09-24 |
7,884.8784 |
13.5414 ETH |
7,914.7000 |
7,823.6000 |
7,934.0000 |
7,852.3000 |
| 2023-09-23 |
7,912.9878 |
14.2829 ETH |
7,908.6000 |
7,883.9000 |
7,938.8000 |
7,913.8000 |
| 2023-09-22 |
7,895.2607 |
24.2820 ETH |
7,855.4000 |
7,828.7000 |
7,933.7000 |
7,913.4000 |
| 2023-09-21 |
7,860.6696 |
32.7110 ETH |
7,949.1000 |
7,769.1000 |
7,965.2000 |
7,861.2000 |
| 2023-09-20 |
7,958.3889 |
24.5433 ETH |
8,049.3000 |
7,870.6000 |
8,077.5000 |
7,955.3000 |
| 2023-09-19 |
8,040.0104 |
24.8976 ETH |
8,003.0000 |
7,955.3000 |
8,111.6000 |
8,047.5000 |
| 2023-09-18 |
8,032.5845 |
21.8653 ETH |
7,954.8000 |
7,890.8000 |
8,164.2000 |
8,004.2000 |
| 2023-09-17 |
7,982.7481 |
11.1310 ETH |
8,020.1000 |
7,908.1000 |
8,031.6000 |
7,953.3000 |
| 2023-09-16 |
8,020.9943 |
13.6098 ETH |
8,029.1000 |
7,983.0000 |
8,066.5000 |
8,015.9000 |
| 2023-09-15 |
7,965.6710 |
19.3460 ETH |
7,982.1000 |
7,894.2000 |
8,082.3000 |
8,027.5000 |
| 2023-09-14 |
8,004.4858 |
20.4525 ETH |
7,958.0000 |
7,951.3000 |
8,092.3000 |
7,982.2000 |
| 2023-09-13 |
7,930.4906 |
17.2260 ETH |
7,919.2000 |
7,862.9000 |
7,980.7000 |
7,959.8000 |
| 2023-09-12 |
7,915.4060 |
31.0278 ETH |
7,689.7000 |
7,674.1000 |
8,033.6000 |
7,917.3000 |
| 2023-09-11 |
7,825.0366 |
38.1410 ETH |
8,105.6000 |
7,600.6000 |
8,118.8000 |
7,690.7000 |
| 2023-09-10 |
8,133.5090 |
14.8666 ETH |
8,211.5000 |
8,059.5000 |
8,212.6000 |
8,110.5000 |
| 2023-09-09 |
8,192.7510 |
11.5424 ETH |
8,200.3000 |
8,162.3000 |
8,219.9000 |
8,210.5000 |
| 2023-09-08 |
8,179.0142 |
16.0988 ETH |
8,239.4000 |
8,096.7000 |
8,286.4000 |
8,198.1000 |